Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.79 32.86 31.84 32.36 145,770 -0.14(-0.44%)
May 27, 2021 32.83 33.11 32.43 32.50 216,095 +0.05(+0.17%)
May 26, 2021 31.07 32.45 31.07 32.45 269,524 +1.67(+5.44%)
May 25, 2021 31.39 31.75 30.71 30.77 226,592 -0.34(-1.10%)
May 24, 2021 31.21 31.45 30.49 31.12 273,818 -0.16(-0.52%)
May 21, 2021 30.57 31.64 30.17 31.28 458,875 +0.91(+2.99%)
May 20, 2021 29.61 30.58 29.39 30.37 291,979 +0.60(+2.02%)
May 19, 2021 28.52 29.81 28.34 29.77 264,213 +0.56(+1.91%)
May 18, 2021 29.69 30.13 29.15 29.21 214,204 -0.23(-0.79%)
May 17, 2021 28.91 29.80 28.80 29.44 284,443 +0.14(+0.49%)
May 14, 2021 28.34 29.67 28.01 29.30 275,524 +1.17(+4.16%)
May 13, 2021 26.67 28.31 26.62 28.13 415,668 +1.61(+6.07%)
May 12, 2021 28.24 28.75 25.98 26.52 954,804 -2.01(-7.03%)
May 11, 2021 27.27 28.76 27.18 28.52 277,560 +0.38(+1.34%)
May 10, 2021 29.17 29.34 27.84 28.15 396,476 -0.83(-2.86%)
May 07, 2021 28.69 29.56 28.65 28.97 264,973 +0.33(+1.16%)
May 06, 2021 28.08 29.33 27.98 28.64 519,410 +0.77(+2.78%)
May 05, 2021 27.80 28.42 27.51 27.87 367,147 +0.15(+0.55%)
May 04, 2021 27.27 28.04 26.97 27.72 369,827 +0.09(+0.33%)
May 03, 2021 28.16 28.28 27.44 27.63 549,285 -0.16(-0.58%)
Apr 30, 2021 27.98 28.92 27.74 27.79 369,185 -0.39(-1.37%)
Apr 29, 2021 29.69 30.04 27.26 28.17 694,591 -0.77(-2.67%)
Apr 28, 2021 30.82 30.82 28.48 28.95 741,625 -1.78(-5.80%)
Apr 27, 2021 27.21 30.82 26.64 30.73 1,039,427 +6.95(+29.25%)
Apr 26, 2021 23.16 24.28 23.16 23.78 298,948 +0.58(+2.52%)
Apr 23, 2021 22.07 23.42 21.75 23.19 208,104 +1.34(+6.13%)
Apr 22, 2021 22.56 23.05 21.83 21.85 319,203 -0.64(-2.84%)
Apr 21, 2021 21.72 22.50 21.61 22.49 334,533 +0.72(+3.31%)
Apr 20, 2021 22.98 23.25 21.43 21.77 181,359 -1.21(-5.28%)
Apr 19, 2021 22.90 23.30 22.58 22.98 228,314 +0.01(+0.04%)
Apr 16, 2021 22.49 23.00 22.13 22.97 262,576 +0.57(+2.53%)
Apr 15, 2021 22.51 22.63 22.08 22.41 212,866 +0.04(+0.20%)
Apr 14, 2021 21.75 22.67 21.75 22.36 252,732 +0.60(+2.77%)
Apr 13, 2021 22.26 22.40 21.59 21.76 193,354 -0.62(-2.77%)
Apr 12, 2021 22.29 22.49 21.97 22.38 141,622 +0.21(+0.93%)
Apr 09, 2021 22.49 22.56 21.96 22.17 170,752 -0.26(-1.16%)
Apr 08, 2021 22.67 22.67 22.08 22.43 210,970 -0.20(-0.87%)
Apr 07, 2021 23.48 24.03 22.59 22.63 369,592 -0.76(-3.27%)
Apr 06, 2021 23.86 24.45 23.29 23.40 265,738 -0.50(-2.11%)
Apr 05, 2021 23.63 23.94 23.37 23.90 252,911 +0.50(+2.15%)
Apr 01, 2021 23.04 23.58 23.04 23.40 198,432 +0.30(+1.29%)
Mar 31, 2021 22.71 23.40 22.50 23.10 373,381 +0.45(+1.99%)
Mar 30, 2021 22.32 22.90 22.20 22.65 268,062 +0.22(+1.00%)
Mar 29, 2021 23.25 23.93 22.42 22.43 179,956 -0.95(-4.08%)
Mar 26, 2021 23.16 23.82 22.88 23.38 438,775 +0.47(+2.04%)
Mar 25, 2021 21.76 23.06 21.31 22.91 224,524 +0.97(+4.43%)
Mar 24, 2021 21.85 22.25 21.74 21.94 387,486 +0.33(+1.54%)
Mar 23, 2021 22.50 22.79 21.53 21.61 193,705 -1.30(-5.66%)
Mar 22, 2021 23.21 23.83 22.79 22.90 286,629 -0.36(-1.55%)
Mar 19, 2021 23.39 23.76 22.82 23.26 732,034 -0.18(-0.77%)
Mar 18, 2021 23.84 24.30 23.25 23.44 235,913 -0.41(-1.73%)
Mar 17, 2021 24.02 24.16 23.44 23.86 289,798 -0.19(-0.79%)
Mar 16, 2021 23.70 24.22 23.18 24.04 299,883 +0.30(+1.25%)
Mar 15, 2021 22.84 23.90 22.49 23.75 696,395 +0.99(+4.37%)
Mar 12, 2021 22.03 23.10 22.01 22.75 407,500 +0.89(+4.06%)
Mar 11, 2021 21.79 22.00 21.21 21.87 498,783 +0.32(+1.50%)
Mar 10, 2021 21.71 21.83 20.80 21.54 344,836 -0.38(-1.72%)
Mar 09, 2021 22.14 22.54 21.75 21.92 393,064 -0.27(-1.21%)
Mar 08, 2021 21.51 22.52 21.51 22.19 380,544 +0.72(+3.34%)
Mar 05, 2021 21.01 21.54 20.80 21.47 342,335 +0.77(+3.72%)
Mar 04, 2021 19.86 20.80 19.86 20.70 764,126 +0.87(+4.38%)
Mar 03, 2021 19.73 20.18 19.55 19.83 408,956 +0.33(+1.70%)
Mar 02, 2021 19.96 20.24 19.39 19.50 252,451 -0.41(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.